Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.19 | 1.24 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 30,400 |
9 Oct 2023 | USD | 1.13 | 1.25 | 1.12 | 1.22 | 1.22 | +0.09 (+7.96%) | 69,500 |
6 Oct 2023 | USD | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 16,000 |
5 Oct 2023 | USD | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 23,500 |
4 Oct 2023 | USD | 1.13 | 1.2 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 68,300 |
3 Oct 2023 | USD | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 32,800 |
2 Oct 2023 | USD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 60,400 |
29 Sep 2023 | USD | 1.09 | 1.17 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 73,500 |
28 Sep 2023 | USD | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 19,100 |
27 Sep 2023 | USD | 1.07 | 1.18 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 32,400 |
26 Sep 2023 | USD | 1.13 | 1.2 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 40,400 |
25 Sep 2023 | USD | 1.14 | 1.19 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 34,900 |
22 Sep 2023 | USD | 1.14 | 1.2 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 45,300 |
21 Sep 2023 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 30,100 |
20 Sep 2023 | USD | 1.16 | 1.2 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 25,900 |
19 Sep 2023 | USD | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 47,700 |
18 Sep 2023 | USD | 1.34 | 1.34 | 1.18 | 1.21 | 1.21 | -0.11 (-8.33%) | 74,200 |
15 Sep 2023 | USD | 1.22 | 1.32 | 1.2 | 1.32 | 1.32 | +0.07 (+5.60%) | 69,800 |
14 Sep 2023 | USD | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 58,000 |
13 Sep 2023 | USD | 1.3 | 1.3 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 22,200 |
12 Sep 2023 | USD | 1.27 | 1.32 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 52,200 |
11 Sep 2023 | USD | 1.2 | 1.3 | 1.17 | 1.26 | 1.26 | +0.09 (+7.69%) | 45,700 |
8 Sep 2023 | USD | 1.31 | 1.35 | 1.17 | 1.17 | 1.17 | -0.13 (-10.00%) | 80,100 |
7 Sep 2023 | USD | 1.36 | 1.44 | 1.27 | 1.3 | 1.3 | -0.09 (-6.47%) | 97,500 |
6 Sep 2023 | USD | 1.39 | 1.44 | 1.28 | 1.39 | 1.39 | -0.02 (-1.42%) | 126,900 |
5 Sep 2023 | USD | 1.31 | 1.44 | 1.3 | 1.41 | 1.41 | +0.1 (+7.63%) | 110,500 |
1 Sep 2023 | USD | 1.15 | 1.4 | 1.15 | 1.31 | 1.31 | +0.17 (+14.91%) | 297,800 |
31 Aug 2023 | USD | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 31,100 |
30 Aug 2023 | USD | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 49,700 |
29 Aug 2023 | USD | 1.06 | 1.16 | 1.01 | 1.11 | 1.11 | +0.06 (+5.71%) | 88,500 |